NASDAQ:ESPR
Esperion Therapeutics Stock Price (Quote)
$2.08
+0.0200 (+0.97%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.71 | $3.40 | Friday, 3rd May 2024 ESPR stock ended at $2.08. This is 0.97% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 8.60% from a day low at $2.04 to a day high of $2.21. |
| 90 days | $1.71 | $3.40 | |
| 52 weeks | $0.700 | $3.40 |
| Date | Open | High | Low | Close | Volume |
| Oct 01, 2021 | $12.00 | $12.15 | $11.69 | $11.92 | 619 657 |
| Sep 30, 2021 | $12.44 | $12.50 | $11.97 | $12.05 | 390 463 |
| Sep 29, 2021 | $12.67 | $13.14 | $12.39 | $12.44 | 562 120 |
| Sep 28, 2021 | $12.38 | $13.07 | $12.21 | $12.62 | 541 078 |
| Sep 27, 2021 | $11.71 | $12.47 | $11.47 | $12.34 | 695 386 |
| Sep 24, 2021 | $12.03 | $12.27 | $11.56 | $11.58 | 526 572 |
| Sep 23, 2021 | $11.82 | $12.15 | $11.51 | $12.10 | 470 591 |
| Sep 22, 2021 | $12.50 | $13.02 | $11.76 | $11.88 | 1 170 747 |
| Sep 21, 2021 | $12.47 | $12.93 | $12.35 | $12.92 | 707 946 |
| Sep 20, 2021 | $12.10 | $12.59 | $11.81 | $12.46 | 859 174 |
| Sep 17, 2021 | $12.15 | $12.78 | $12.10 | $12.49 | 3 514 354 |
| Sep 16, 2021 | $11.39 | $12.10 | $11.09 | $12.09 | 937 838 |
| Sep 15, 2021 | $11.54 | $11.56 | $11.14 | $11.34 | 1 130 176 |
| Sep 14, 2021 | $11.35 | $12.14 | $10.99 | $11.59 | 1 378 115 |
| Sep 13, 2021 | $11.82 | $11.85 | $11.12 | $11.38 | 1 333 936 |
| Sep 10, 2021 | $12.19 | $12.19 | $11.54 | $11.81 | 1 347 922 |
| Sep 09, 2021 | $11.60 | $12.24 | $11.48 | $12.00 | 825 949 |
| Sep 08, 2021 | $12.00 | $12.14 | $11.57 | $11.61 | 741 106 |
| Sep 07, 2021 | $12.77 | $12.77 | $11.86 | $11.97 | 998 662 |
| Sep 03, 2021 | $12.98 | $13.10 | $12.52 | $12.55 | 675 643 |
| Sep 02, 2021 | $13.19 | $13.34 | $12.84 | $13.09 | 527 660 |
| Sep 01, 2021 | $13.16 | $13.33 | $12.89 | $13.17 | 445 693 |
| Aug 31, 2021 | $12.80 | $13.33 | $12.64 | $13.02 | 475 619 |
| Aug 30, 2021 | $13.70 | $14.00 | $12.84 | $12.87 | 1 125 434 |
| Aug 27, 2021 | $13.11 | $13.80 | $13.06 | $13.64 | 634 243 |
